Eit Environmental Development Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.460	15.540	14.850	15.070	14.363	9,065,416
2024-10-29	15.600	16.300	15.200	15.560	14.830	15,801,250
2024-10-28	14.500	16.200	14.360	15.490	14.763	13,699,810
2024-10-25	14.280	14.480	14.060	14.390	13.715	6,175,802
2024-10-24	14.590	14.650	14.320	14.400	13.724	4,539,563
2024-10-23	14.840	15.050	14.580	14.650	13.963	5,562,253
2024-10-22	14.550	14.810	14.510	14.740	14.048	4,384,092
2024-10-21	14.780	14.830	14.410	14.630	13.943	8,019,564
2024-10-18	14.350	14.990	14.030	14.750	14.058	7,323,244
2024-10-17	14.390	14.640	14.270	14.320	13.648	4,602,544
2024-10-16	14.410	14.650	14.250	14.390	13.715	5,630,276
2024-10-15	14.800	15.170	14.650	14.650	13.963	8,630,429
2024-10-14	14.860	15.270	14.340	15.160	14.449	12,557,120
2024-10-11	14.950	14.950	13.980	14.190	13.524	7,091,943
2024-10-10	14.260	15.570	14.260	14.860	14.163	13,746,640
2024-10-09	15.190	15.380	14.030	14.070	13.410	12,696,940
2024-10-08	16.800	16.820	14.890	16.050	15.297	21,679,230
2024-09-30	12.990	14.550	12.750	14.320	13.648	14,140,300
2024-09-27	12.180	12.800	12.110	12.550	11.961	6,825,776
2024-09-26	11.620	11.990	11.550	11.990	11.427	4,028,708
2024-09-25	11.570	11.840	11.570	11.650	11.103	3,888,444
2024-09-24	11.140	11.530	11.110	11.530	10.989	3,408,292
2024-09-23	11.000	11.090	10.920	11.090	10.570	1,322,696
2024-09-20	11.090	11.100	10.950	11.010	10.493	1,539,101
2024-09-19	10.900	11.150	10.880	11.100	10.579	1,965,926
2024-09-18	10.950	10.980	10.680	10.890	10.379	1,883,153
2024-09-13	11.190	11.190	10.980	10.980	10.465	1,604,808
2024-09-12	11.220	11.280	11.160	11.170	10.646	1,322,988
2024-09-11	11.240	11.290	11.150	11.180	10.655	1,315,702
2024-09-10	11.340	11.390	11.120	11.290	10.760	1,782,572
2024-09-09	11.330	11.470	11.180	11.360	10.827	1,281,424
2024-09-06	11.600	11.640	11.350	11.360	10.827	1,773,308
2024-09-05	11.460	11.610	11.440	11.600	11.056	1,490,132
2024-09-04	11.600	11.610	11.430	11.460	10.922	2,115,612
2024-09-03	11.630	11.730	11.530	11.640	11.094	2,010,540
2024-09-02	11.810	11.840	11.610	11.630	11.084	3,052,724
2024-08-30	11.710	12.000	11.560	11.810	11.256	3,807,188
2024-08-29	11.430	11.680	11.350	11.680	11.132	2,432,472
2024-08-28	11.400	11.530	11.260	11.430	10.894	1,362,004
2024-08-27	11.510	11.510	11.310	11.400	10.865	1,508,968
2024-08-26	11.270	11.540	11.230	11.530	10.989	2,022,753
2024-08-23	11.480	11.610	11.220	11.280	10.751	3,169,532
2024-08-22	11.730	11.740	11.450	11.460	10.922	2,239,660
2024-08-21	11.690	11.770	11.620	11.740	11.189	2,115,152
2024-08-20	12.000	12.000	11.660	11.740	11.189	2,586,408
2024-08-19	12.010	12.140	11.940	11.980	11.418	2,299,484
2024-08-16	12.290	12.300	12.010	12.030	11.465	2,988,496
2024-08-15	12.210	12.430	12.150	12.270	11.694	3,003,416
2024-08-14	12.400	12.540	12.210	12.260	11.685	4,071,196
2024-08-13	11.970	12.480	11.970	12.460	11.875	5,761,612
2024-08-12	12.190	12.310	12.030	12.070	11.504	3,813,760
2024-08-09	11.850	12.030	11.840	11.950	11.389	2,358,501
2024-08-08	11.810	11.920	11.670	11.880	11.323	3,089,881
2024-08-07	11.900	11.950	11.820	11.830	11.275	1,797,868
2024-08-06	11.880	11.990	11.760	11.900	11.342	2,464,912
2024-08-05	11.850	12.080	11.700	11.800	11.246	4,157,292
2024-08-02	12.050	12.290	11.950	11.990	11.427	4,095,556
2024-08-01	12.230	12.320	12.130	12.160	11.589	3,379,176
2024-07-31	11.970	12.290	11.920	12.230	11.656	4,611,368
2024-07-30	11.970	12.090	11.900	11.990	11.427	3,191,800

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2000 CNY
2026-06-09	0.3460 CNY
2025-06-06	0.3750 CNY
2024-06-12	0.2000 CNY
2023-06-09	0.6840 CNY
2022-06-09	0.3072 CNY
2021-06-08	1.1200 CNY
2020-06-18	0.2270 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.